Shandong Xinneng Taishan Power Generation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 4.880 | 4.920 | 4.790 | 4.840 | 4.840 | 7,198,802 |
| 2022-02-09 | 4.640 | 4.920 | 4.630 | 4.870 | 4.870 | 14,655,465 |
| 2022-02-08 | 4.420 | 4.710 | 4.420 | 4.640 | 4.640 | 9,772,300 |
| 2022-02-07 | 4.410 | 4.480 | 4.350 | 4.460 | 4.460 | 6,386,900 |
| 2022-01-28 | 4.450 | 4.520 | 4.390 | 4.410 | 4.410 | 5,855,700 |
| 2022-01-27 | 4.470 | 4.540 | 4.400 | 4.450 | 4.450 | 7,193,955 |
| 2022-01-26 | 4.590 | 4.630 | 4.440 | 4.470 | 4.470 | 7,410,700 |
| 2022-01-25 | 4.690 | 4.710 | 4.550 | 4.570 | 4.570 | 6,616,300 |
| 2022-01-24 | 4.580 | 4.740 | 4.450 | 4.690 | 4.690 | 8,006,502 |
| 2022-01-21 | 4.810 | 4.810 | 4.580 | 4.580 | 4.580 | 7,668,366 |
| 2022-01-20 | 4.780 | 4.880 | 4.740 | 4.810 | 4.810 | 9,371,700 |
| 2022-01-19 | 4.720 | 4.800 | 4.720 | 4.780 | 4.780 | 3,894,401 |
| 2022-01-18 | 4.840 | 4.840 | 4.730 | 4.760 | 4.760 | 6,801,200 |
| 2022-01-17 | 4.780 | 4.870 | 4.700 | 4.810 | 4.810 | 5,270,877 |
| 2022-01-14 | 4.750 | 4.870 | 4.700 | 4.790 | 4.790 | 7,585,900 |
| 2022-01-13 | 4.850 | 4.870 | 4.770 | 4.780 | 4.780 | 8,257,200 |
| 2022-01-12 | 4.930 | 4.940 | 4.830 | 4.850 | 4.850 | 8,969,701 |
| 2022-01-11 | 4.910 | 4.980 | 4.890 | 4.910 | 4.910 | 6,041,361 |
| 2022-01-10 | 4.860 | 4.920 | 4.810 | 4.910 | 4.910 | 7,134,090 |
| 2022-01-07 | 4.880 | 5.000 | 4.830 | 4.860 | 4.860 | 9,853,754 |
| 2022-01-06 | 4.860 | 4.930 | 4.820 | 4.900 | 4.900 | 6,804,099 |
| 2022-01-05 | 4.990 | 5.010 | 4.830 | 4.850 | 4.850 | 11,071,100 |
| 2022-01-04 | 4.910 | 5.200 | 4.910 | 4.980 | 4.980 | 17,525,848 |
| 2021-12-31 | 4.820 | 4.910 | 4.790 | 4.890 | 4.890 | 15,778,900 |
| 2021-12-30 | 4.920 | 4.920 | 4.780 | 4.800 | 4.800 | 17,775,400 |
| 2021-12-29 | 5.190 | 5.190 | 4.710 | 4.930 | 4.930 | 35,894,953 |
| 2021-12-28 | 5.790 | 5.850 | 5.190 | 5.230 | 5.230 | 32,570,702 |
| 2021-12-27 | 5.850 | 5.940 | 5.740 | 5.770 | 5.770 | 10,805,901 |
| 2021-12-24 | 6.060 | 6.060 | 5.800 | 5.840 | 5.840 | 11,844,972 |
| 2021-12-23 | 5.990 | 6.060 | 5.910 | 6.020 | 6.020 | 11,994,337 |
| 2021-12-22 | 6.190 | 6.190 | 5.970 | 6.010 | 6.010 | 10,645,171 |
| 2021-12-21 | 6.230 | 6.270 | 6.140 | 6.150 | 6.150 | 8,382,259 |
| 2021-12-20 | 6.060 | 6.300 | 6.020 | 6.180 | 6.180 | 13,528,048 |
| 2021-12-17 | 6.020 | 6.120 | 5.990 | 6.060 | 6.060 | 8,286,003 |
| 2021-12-16 | 5.990 | 6.050 | 5.960 | 6.020 | 6.020 | 6,694,300 |
| 2021-12-15 | 5.970 | 6.090 | 5.960 | 6.000 | 6.000 | 7,779,000 |
| 2021-12-14 | 5.980 | 6.030 | 5.760 | 5.980 | 5.980 | 6,539,900 |
| 2021-12-13 | 5.980 | 6.140 | 5.940 | 5.960 | 5.960 | 12,578,944 |
| 2021-12-10 | 6.080 | 6.080 | 5.940 | 5.990 | 5.990 | 3,732,401 |
| 2021-12-09 | 6.070 | 6.070 | 5.940 | 6.020 | 6.020 | 5,924,900 |
| 2021-12-08 | 5.930 | 6.020 | 5.870 | 5.990 | 5.990 | 6,619,802 |
| 2021-12-07 | 6.060 | 6.130 | 5.890 | 5.930 | 5.930 | 9,821,970 |
| 2021-12-06 | 6.090 | 6.230 | 6.000 | 6.060 | 6.060 | 9,304,335 |
| 2021-12-03 | 5.960 | 6.140 | 5.880 | 6.080 | 6.080 | 11,178,546 |
| 2021-12-02 | 5.900 | 5.990 | 5.900 | 5.910 | 5.910 | 7,475,428 |
| 2021-12-01 | 5.930 | 6.010 | 5.870 | 5.950 | 5.950 | 9,100,999 |
| 2021-11-30 | 6.200 | 6.300 | 5.800 | 5.930 | 5.930 | 24,956,413 |
| 2021-11-29 | 5.880 | 6.210 | 5.840 | 6.180 | 6.180 | 18,279,306 |
| 2021-11-26 | 5.950 | 5.970 | 5.860 | 5.930 | 5.930 | 8,296,999 |
| 2021-11-25 | 5.900 | 5.990 | 5.800 | 5.910 | 5.910 | 10,871,120 |
| 2021-11-24 | 5.870 | 5.930 | 5.820 | 5.860 | 5.860 | 7,885,653 |
| 2021-11-23 | 5.680 | 5.950 | 5.660 | 5.860 | 5.860 | 15,423,541 |
| 2021-11-22 | 5.650 | 5.740 | 5.570 | 5.670 | 5.670 | 9,116,478 |
| 2021-11-19 | 5.560 | 5.690 | 5.490 | 5.620 | 5.620 | 9,127,626 |
| 2021-11-18 | 5.460 | 5.740 | 5.450 | 5.590 | 5.590 | 10,858,993 |
| 2021-11-17 | 5.510 | 5.620 | 5.430 | 5.500 | 5.500 | 9,839,077 |
| 2021-11-16 | 5.340 | 5.620 | 5.260 | 5.530 | 5.530 | 19,460,606 |
| 2021-11-15 | 5.190 | 5.350 | 5.120 | 5.310 | 5.310 | 14,749,613 |
| 2021-11-12 | 5.120 | 5.190 | 5.070 | 5.170 | 5.170 | 6,857,001 |
| 2021-11-11 | 5.090 | 5.180 | 5.060 | 5.130 | 5.130 | 5,617,501 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.